Skip to main content

Amarin Corp ADR (NQ: AMRN )

0.8908 +0.0008 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.750 9.500 8.630 9.200 3,602,565 +0.25(+2.79%)
Sep 29, 2011 9.840 10.08 8.830 8.950 3,574,736 -0.61(-6.38%)
Sep 28, 2011 10.41 10.43 9.180 9.560 5,368,769 -0.80(-7.72%)
Sep 27, 2011 10.53 10.65 10.23 10.36 1,387,096 -0.03(-0.29%)
Sep 26, 2011 10.84 10.89 9.670 10.39 2,476,383 -0.24(-2.26%)
Sep 23, 2011 10.38 10.85 10.36 10.63 1,460,505 +0.18(+1.72%)
Sep 22, 2011 10.40 10.99 10.29 10.45 2,434,088 -0.45(-4.13%)
Sep 21, 2011 10.81 11.28 10.71 10.90 1,820,625 +0.10(+0.93%)
Sep 20, 2011 10.51 11.00 10.36 10.80 1,600,635 +0.36(+3.45%)
Sep 19, 2011 10.06 10.59 10.06 10.44 1,261,692 -0.12(-1.14%)
Sep 16, 2011 10.67 10.76 10.50 10.56 951,271 -0.09(-0.85%)
Sep 15, 2011 10.65 10.75 10.50 10.65 1,130,429 +0.12(+1.14%)
Sep 14, 2011 10.36 10.68 10.12 10.53 1,391,227 +0.28(+2.73%)
Sep 13, 2011 10.72 10.88 10.23 10.25 1,408,899 -0.30(-2.84%)
Sep 12, 2011 10.51 11.02 10.20 10.55 1,472,943 -0.19(-1.77%)
Sep 09, 2011 11.25 11.30 10.56 10.74 1,364,513 -0.52(-4.62%)
Sep 08, 2011 11.02 11.56 10.95 11.26 1,207,554 +0.06(+0.54%)
Sep 07, 2011 11.03 11.22 10.68 11.20 1,116,919 +0.39(+3.61%)
Sep 06, 2011 10.41 10.82 10.29 10.81 1,198,330 -0.02(-0.18%)
Sep 02, 2011 10.77 11.10 10.20 10.83 1,340,293 -0.13(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.